Myers Industries Inc

MYE
🏛️ 美国 →
16.70
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.94 20.17 19.83 20.01 0.1M
2021-12-30 20.21 20.31 20.02 20.03 0.0M
2021-12-29 19.95 20.31 19.95 20.27 0.0M
2021-12-28 19.87 20.17 19.87 20.05 0.0M
2021-12-27 19.65 20.02 19.54 19.95 0.1M
2021-12-23 19.74 19.82 19.60 19.69 0.1M
2021-12-22 19.42 19.66 19.33 19.59 0.1M
2021-12-21 19.19 19.38 19.15 19.35 0.1M
2021-12-20 18.99 19.15 18.53 19.05 0.2M
2021-12-17 19.64 20.03 19.14 19.14 0.3M
2021-12-16 19.95 20.19 19.64 19.66 0.1M
2021-12-15 19.06 19.90 18.98 19.86 0.2M
2021-12-14 19.37 19.64 18.98 19.02 0.1M
2021-12-13 19.85 19.95 19.48 19.50 0.1M
2021-12-10 20.19 20.29 19.98 20.02 0.1M
2021-12-09 20.07 20.22 19.95 20.06 0.1M
2021-12-08 19.95 20.26 19.91 20.25 0.1M
2021-12-07 19.80 20.00 19.69 19.95 0.1M
2021-12-06 19.63 19.89 19.44 19.69 0.1M
2021-12-03 19.36 19.51 19.12 19.35 0.1M
2021-12-02 19.27 19.69 19.19 19.57 0.1M
2021-12-01 19.92 20.17 19.16 19.16 0.2M
2021-11-30 20.09 20.09 19.39 19.48 0.2M
2021-11-29 20.55 20.59 20.17 20.29 0.1M
2021-11-26 20.02 20.52 19.85 20.47 0.1M
2021-11-24 20.40 20.59 20.35 20.52 0.1M
2021-11-23 20.47 20.61 20.40 20.50 0.1M
2021-11-22 20.62 20.98 20.36 20.50 0.1M
2021-11-19 20.43 20.66 20.36 20.49 0.1M
2021-11-18 20.45 20.63 20.41 20.62 0.1M
2021-11-17 20.62 20.62 20.27 20.52 0.2M
2021-11-16 20.90 20.90 20.47 20.70 0.1M
2021-11-15 21.47 21.47 20.76 20.92 0.1M
2021-11-12 21.21 21.57 21.08 21.51 0.1M
2021-11-11 21.00 21.18 20.83 21.14 0.1M
2021-11-10 20.59 20.74 20.46 20.62 0.1M
2021-11-09 20.54 20.69 20.38 20.66 0.2M
2021-11-08 20.88 20.88 20.44 20.63 0.1M
2021-11-05 20.45 20.94 20.32 20.70 0.1M
2021-11-04 20.42 20.42 19.34 20.24 0.3M
2021-11-03 21.12 21.60 20.95 21.55 0.1M
2021-11-02 21.29 21.35 21.02 21.11 0.1M
2021-11-01 20.65 21.27 20.63 21.17 0.1M
2021-10-29 20.46 20.65 20.35 20.58 0.1M
2021-10-28 20.39 20.60 20.33 20.56 0.1M
2021-10-27 20.40 20.47 20.23 20.25 0.1M
2021-10-26 20.38 20.73 20.15 20.48 0.1M
2021-10-25 20.36 20.56 20.30 20.38 0.1M
2021-10-22 20.60 20.68 20.32 20.37 0.1M
2021-10-21 20.50 20.73 20.42 20.53 0.1M
2021-10-20 20.41 20.66 20.32 20.59 0.1M
2021-10-19 20.51 20.51 20.36 20.42 0.0M
2021-10-18 20.30 20.63 20.21 20.53 0.1M
2021-10-15 20.40 20.57 20.30 20.36 0.1M
2021-10-14 20.32 20.40 20.20 20.30 0.1M
2021-10-13 20.20 20.25 19.86 20.09 0.1M
2021-10-12 20.24 20.34 20.16 20.19 0.0M
2021-10-11 20.30 20.50 20.22 20.24 0.1M
2021-10-08 20.54 20.61 20.30 20.35 0.0M
2021-10-07 20.23 20.70 20.22 20.58 0.1M
2021-10-06 20.14 20.36 19.87 20.08 0.1M
2021-10-05 20.23 20.51 20.00 20.33 0.1M
2021-10-04 20.16 20.30 20.05 20.21 0.1M
2021-10-01 19.70 20.29 19.50 20.11 0.2M
2021-09-30 20.18 20.18 19.56 19.57 0.1M
2021-09-29 19.91 20.12 19.77 20.02 0.1M
2021-09-28 20.06 20.26 19.85 19.91 0.1M
2021-09-27 19.91 20.37 19.91 20.16 0.1M
2021-09-24 19.98 20.11 19.95 19.96 0.0M
2021-09-23 19.93 20.31 19.93 20.07 0.1M
2021-09-22 19.74 19.97 19.74 19.85 0.1M
2021-09-21 19.90 19.95 19.55 19.70 0.1M
2021-09-20 19.40 19.97 19.40 19.81 0.1M
2021-09-17 20.31 20.31 19.47 19.70 0.5M
2021-09-16 21.48 21.48 20.25 20.27 0.1M
2021-09-15 20.79 21.49 20.77 21.46 0.1M
2021-09-14 21.02 21.05 20.65 20.85 0.1M
2021-09-13 21.08 21.10 20.90 21.00 0.1M
2021-09-10 21.32 21.47 20.94 21.00 0.1M
2021-09-09 21.55 21.64 21.31 21.42 0.1M
2021-09-08 21.95 21.95 21.57 21.62 0.1M
2021-09-07 22.56 22.56 21.95 22.09 0.1M
2021-09-03 22.57 22.62 22.37 22.55 0.1M
2021-09-02 22.77 22.78 22.55 22.59 0.1M
2021-09-01 22.86 22.86 22.51 22.73 0.1M
2021-08-31 22.76 23.63 22.76 22.80 0.1M
2021-08-30 23.06 23.15 22.78 22.81 0.1M
2021-08-27 22.42 23.12 22.42 22.92 0.1M
2021-08-26 22.62 22.62 22.32 22.42 0.1M
2021-08-25 22.84 23.11 22.68 22.70 0.1M
2021-08-24 22.94 23.20 22.83 22.87 0.1M
2021-08-23 22.94 22.99 22.65 22.77 0.1M
2021-08-20 21.90 22.90 21.90 22.73 0.3M
2021-08-19 21.80 22.09 21.70 21.93 0.1M
2021-08-18 22.09 22.34 21.95 21.95 0.1M
2021-08-17 21.71 22.11 21.61 22.10 0.1M
2021-08-16 21.82 22.02 21.68 21.88 0.1M
2021-08-13 21.89 22.04 21.69 21.98 0.1M
2021-08-12 21.88 22.19 21.77 21.90 0.1M
2021-08-11 21.57 21.82 21.27 21.82 0.1M
2021-08-10 21.64 21.65 21.44 21.55 0.1M
2021-08-09 21.72 21.88 21.59 21.60 0.1M
2021-08-06 21.60 21.80 21.41 21.64 0.1M
2021-08-05 21.16 21.50 20.90 21.38 0.1M
2021-08-04 20.96 21.25 20.75 21.15 0.2M
2021-08-03 21.06 21.24 20.88 21.19 0.2M
2021-08-02 21.46 21.85 20.98 21.02 0.1M
2021-07-30 21.46 21.58 21.09 21.18 0.1M
2021-07-29 21.45 21.63 21.39 21.46 0.1M
2021-07-28 21.36 21.58 21.10 21.33 0.1M
2021-07-27 21.35 21.46 21.04 21.20 0.0M
2021-07-26 21.21 21.56 21.21 21.53 0.1M
2021-07-23 20.94 21.32 20.82 21.15 0.1M
2021-07-22 20.87 21.15 20.65 20.95 0.1M
2021-07-21 20.77 21.11 20.77 21.00 0.1M
2021-07-20 20.26 20.81 20.26 20.55 0.1M
2021-07-19 20.19 20.29 20.00 20.25 0.2M
2021-07-16 21.18 21.18 20.56 20.57 0.1M
2021-07-15 20.93 21.15 20.84 21.00 0.1M
2021-07-14 20.87 21.04 20.70 21.00 0.2M
2021-07-13 20.98 21.04 20.60 20.76 0.1M
2021-07-12 20.90 21.17 20.88 21.04 0.1M
2021-07-09 21.00 21.16 20.86 21.08 0.1M
2021-07-08 20.94 20.97 20.54 20.75 0.2M
2021-07-07 20.64 21.12 20.63 21.00 0.1M
2021-07-06 20.94 20.94 20.35 20.74 0.1M
2021-07-02 21.06 21.08 20.93 20.93 0.1M
2021-07-01 21.02 21.16 20.92 21.05 0.1M
2021-06-30 20.87 21.15 20.87 21.00 0.1M
2021-06-29 21.08 21.13 20.88 21.00 0.1M
2021-06-28 21.18 21.28 20.88 21.08 0.1M
2021-06-25 21.33 21.49 21.20 21.26 0.4M
2021-06-24 21.38 21.38 20.94 21.31 0.1M
2021-06-23 21.13 21.39 21.06 21.20 0.1M
2021-06-22 20.99 21.25 20.93 21.15 0.1M
2021-06-21 20.77 21.20 20.75 21.11 0.1M
2021-06-18 20.84 20.84 20.41 20.64 0.3M
2021-06-17 20.73 20.96 20.44 20.73 0.2M
2021-06-16 21.15 21.38 21.10 21.12 0.1M
2021-06-15 20.99 21.27 20.86 21.23 0.1M
2021-06-14 21.40 21.41 20.95 21.00 0.1M
2021-06-11 21.35 21.55 21.25 21.36 0.1M
2021-06-10 21.25 21.43 21.19 21.23 0.1M
2021-06-09 21.44 21.44 21.15 21.20 0.1M
2021-06-08 21.49 21.65 21.36 21.58 0.1M
2021-06-07 21.70 21.70 21.38 21.51 0.1M
2021-06-04 21.76 21.76 21.51 21.70 0.0M
2021-06-03 21.69 21.70 21.50 21.68 0.1M
2021-06-02 22.32 22.32 21.66 21.74 0.1M
2021-06-01 22.15 22.46 22.15 22.25 0.1M
2021-05-28 21.97 22.05 21.68 22.03 0.1M
2021-05-27 22.00 22.29 21.90 21.90 0.1M
2021-05-26 21.60 21.91 21.46 21.91 0.1M
2021-05-25 21.90 21.99 21.54 21.57 0.1M
2021-05-24 21.49 21.88 21.31 21.80 0.1M
2021-05-21 21.61 21.71 21.31 21.48 0.1M
2021-05-20 21.13 21.33 20.99 21.30 0.1M
2021-05-19 21.21 21.38 20.87 21.22 0.1M
2021-05-18 21.79 21.80 21.35 21.36 0.1M
2021-05-17 21.62 21.89 21.18 21.85 0.1M
2021-05-14 21.36 21.68 21.27 21.66 0.1M
2021-05-13 21.03 21.46 21.03 21.20 0.1M
2021-05-12 21.24 21.40 20.83 21.01 0.2M
2021-05-11 21.45 21.70 21.03 21.35 0.1M
2021-05-10 21.75 22.05 21.68 21.70 0.2M
2021-05-07 21.85 21.87 21.57 21.80 0.1M
2021-05-06 21.87 22.31 21.26 21.82 0.2M
2021-05-05 22.41 22.57 22.03 22.04 0.2M
2021-05-04 22.61 22.66 22.31 22.47 0.3M
2021-05-03 22.79 23.09 22.68 22.68 0.3M
2021-04-30 22.35 22.57 22.05 22.56 0.2M
2021-04-29 22.22 22.43 22.02 22.37 0.1M
2021-04-28 21.91 22.18 21.76 22.09 0.1M
2021-04-27 21.76 22.15 21.57 21.96 0.2M
2021-04-26 21.76 21.97 21.60 21.70 0.1M
2021-04-23 21.64 21.93 21.41 21.78 0.1M
2021-04-22 21.67 21.67 21.36 21.50 0.1M
2021-04-21 21.42 21.77 21.16 21.64 0.1M
2021-04-20 21.05 21.40 21.00 21.34 0.1M
2021-04-19 21.25 21.26 20.80 21.13 0.1M
2021-04-16 21.45 21.51 21.19 21.33 0.1M
2021-04-15 21.06 21.33 20.75 21.25 0.1M
2021-04-14 20.60 20.97 20.46 20.84 0.1M
2021-04-13 20.80 20.90 20.45 20.66 0.1M
2021-04-12 20.59 20.83 20.49 20.80 0.1M
2021-04-09 20.29 20.63 20.14 20.59 0.1M
2021-04-08 20.26 20.26 19.84 20.21 0.1M
2021-04-07 20.80 20.80 20.18 20.19 0.1M
2021-04-06 20.93 21.14 20.74 20.84 0.1M
2021-04-05 20.74 21.09 20.61 20.95 0.2M
2021-04-01 19.77 20.57 19.63 20.57 0.2M
2021-03-31 19.58 19.90 19.52 19.76 0.2M
2021-03-30 19.37 19.74 19.26 19.59 0.1M
2021-03-29 19.32 19.70 19.19 19.38 0.2M
2021-03-26 19.12 19.53 18.94 19.51 0.1M
2021-03-25 19.38 19.53 18.78 19.06 0.2M
2021-03-24 19.88 20.25 19.29 19.30 0.4M
2021-03-23 20.09 20.20 19.62 19.67 0.2M
2021-03-22 20.73 20.74 19.88 20.30 0.2M
2021-03-19 20.77 20.80 20.30 20.64 0.6M
2021-03-18 20.36 21.30 20.10 20.73 0.5M
2021-03-17 19.64 20.01 19.39 19.97 0.2M
2021-03-16 19.87 19.97 19.57 19.91 0.2M
2021-03-15 19.59 20.02 19.32 20.02 0.2M
2021-03-12 19.97 20.17 19.32 19.59 0.3M
2021-03-11 21.22 21.50 19.29 20.14 0.6M
2021-03-10 23.49 23.98 23.46 23.98 0.1M
2021-03-09 23.24 23.70 22.91 23.39 0.1M
2021-03-08 22.24 23.26 22.24 22.96 0.1M
2021-03-05 22.20 22.23 21.43 22.22 0.2M
2021-03-04 22.59 22.66 21.21 21.62 0.2M
2021-03-03 22.62 23.00 22.40 22.58 0.1M
2021-03-02 22.93 23.00 22.44 22.45 0.1M
2021-03-01 22.56 23.06 22.36 23.00 0.1M
2021-02-26 22.61 22.61 21.81 22.14 0.2M
2021-02-25 22.83 23.15 22.40 22.49 0.1M
2021-02-24 22.20 22.97 22.04 22.92 0.1M
2021-02-23 22.48 22.48 21.51 22.19 0.1M
2021-02-22 21.77 22.23 21.77 22.11 0.1M
2021-02-19 21.36 21.89 21.35 21.88 0.1M
2021-02-18 21.61 21.69 21.26 21.31 0.1M
2021-02-17 21.84 21.89 21.55 21.70 0.1M
2021-02-16 22.37 22.42 21.98 22.10 0.1M
2021-02-12 22.00 22.27 21.94 22.17 0.1M
2021-02-11 22.43 22.43 21.77 22.10 0.1M
2021-02-10 22.60 22.74 22.06 22.23 0.1M
2021-02-09 22.22 22.65 21.60 22.45 0.1M
2021-02-08 21.48 22.24 21.40 22.22 0.1M
2021-02-05 21.60 21.60 21.13 21.42 0.1M
2021-02-04 20.71 21.34 20.62 21.26 0.1M
2021-02-03 20.91 21.18 20.64 20.80 0.1M
2021-02-02 20.86 21.14 20.52 21.06 0.1M
2021-02-01 20.19 20.72 19.91 20.62 0.1M
2021-01-29 20.53 20.53 19.96 20.05 0.2M
2021-01-28 20.95 20.97 20.43 20.55 0.2M
2021-01-27 20.87 21.18 20.44 20.69 0.2M
2021-01-26 22.17 22.17 21.51 21.66 0.1M
2021-01-25 22.05 22.19 21.55 22.06 0.2M
2021-01-22 21.76 22.33 21.39 22.25 0.2M
2021-01-21 22.61 22.61 21.93 22.10 0.2M
2021-01-20 22.15 22.49 22.06 22.48 0.2M
2021-01-19 22.34 22.35 21.62 22.09 0.2M
2021-01-15 22.06 22.44 21.82 22.34 0.2M
2021-01-14 22.23 22.38 22.05 22.35 0.1M
2021-01-13 22.48 22.48 21.61 22.04 0.2M
2021-01-12 22.00 22.80 21.80 22.33 0.2M
2021-01-11 21.51 21.98 21.32 21.98 0.1M
2021-01-08 22.43 22.43 21.34 21.65 0.2M
2021-01-07 22.11 22.37 21.74 22.31 0.1M
2021-01-06 21.61 22.72 21.61 22.10 0.4M
2021-01-05 20.62 21.47 20.62 21.16 0.3M
2021-01-04 21.16 21.49 20.11 20.51 0.3M